Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	11.42	29,100	11.58	11.58	11.29	0	0	0
10/06/2026	11.54	45,000	11.46	11.63	11.38	0	0	0
09/06/2026	11.46	143,000	11.17	11.46	11.17	0	0	0
08/06/2026	11.42	62,200	11.38	11.42	11.08	0	0	0
05/06/2026	11.58	65,900	11.42	11.58	11.29	0	0	0
04/06/2026	11.54	31,200	11.54	11.54	11.33	0	0	0
03/06/2026	11.54	145,800	11.75	11.75	11.46	0	0	0
02/06/2026	11.83	63,500	11.92	11.96	11.58	0	0	0
01/06/2026	11.88	20,500	11.92	11.92	11.75	0	0	0
29/05/2026	11.92	60,900	11.83	12.08	11.79	0	0	0
28/05/2026	12.08	36,100	12.17	12.21	11.92	0	0	0
27/05/2026	12.17	22,200	12.08	12.25	12.04	0	0	0
26/05/2026	12.17	144,200	12.17	12.29	12.08	0	0	0
25/05/2026	12	57,200	11.92	12.04	11.71	0	0	0
22/05/2026	11.88	51,700	11.71	12.08	11.71	0	0	0
21/05/2026	11.71	141,600	11.33	11.79	11.33	0	0	0
20/05/2026	11.58	109,500	11.92	11.92	11.21	0	0	0
19/05/2026	11.92	124,500	12.04	12.08	11.83	0	0	0
18/05/2026	12.04	125,700	12.04	12.17	11.96	0	0	0
15/05/2026	12.08	203,000	12.29	12.29	12.04	0	0	0
14/05/2026	12.33	146,100	12.46	12.50	12.29	0	0	0
13/05/2026	12.38	68,900	12.50	12.50	12.33	0	0	0
12/05/2026	12.46	263,900	12.58	12.58	12.33	0	0	0
11/05/2026	12.67	85,000	12.63	12.67	12.46	0	0	0
08/05/2026	12.71	78,400	12.75	12.75	12.54	0	0	0
07/05/2026	12.75	95,800	12.88	12.88	12.75	0	0	0
06/05/2026	12.75	98,700	12.92	12.92	12.75	0	0	0
05/05/2026	12.92	91,700	13.29	13.29	12.79	0	0	0
04/05/2026	13.13	883,300	12.63	13.33	12.63	0	0	0
29/04/2026	12.67	69,100	12.71	12.71	12.54	0	0	0
28/04/2026	12.71	74,000	12.67	12.71	12.50	0	0	0
24/04/2026	12.67	97,700	12.54	12.67	12.46	0	0	0
23/04/2026	12.54	57,000	12.75	12.75	12.54	0	0	0
22/04/2026	12.75	87,300	12.75	12.79	12.58	0	0	0
21/04/2026	12.75	201,200	12.79	12.88	12.54	0	0	0
20/04/2026	12.88	232,200	13.04	13.08	12.63	0	0	0
17/04/2026	13.13	141,100	13.08	13.25	12.96	0	0	0
16/04/2026	13.17	69,100	13.13	13.25	13.08	0	0	0
15/04/2026	13.13	124,800	13.17	13.29	13.13	0	0	0
14/04/2026	13.17	64,700	13.21	13.21	13.04	0	0	0
13/04/2026	13.17	84,000	13.25	13.25	13.08	0	0	0
10/04/2026	13.25	81,500	13.29	13.38	13.08	0	0	0
09/04/2026	13.21	217,600	13.17	13.54	12.92	0	0	0
08/04/2026	13.13	425,100	12.96	13.17	12.71	0	0	0
07/04/2026	12.71	82,800	12.88	12.96	12.67	0	0	0
06/04/2026	12.88	160,100	12.58	13.17	12.58	0	0	0
03/04/2026	13.13	113,100	13.17	13.21	12.92	0	0	0
02/04/2026	13.17	139,300	13.21	13.29	12.92	0	0	0
01/04/2026	13.21	149,700	13.25	13.50	13.08	0	0	0
31/03/2026	13.08	227,200	12.83	13.46	12.83	0	0	0
30/03/2026	12.67	182,200	12.50	12.67	12.33	0	0	0
27/03/2026	12.67	86,900	12.38	12.79	12.21	0	0	0
26/03/2026	12.42	107,900	12.50	12.50	12.17	0	0	0
25/03/2026	12.38	87,700	12.33	12.46	12.08	0	0	0
24/03/2026	12.38	147,000	12	12.46	11.96	0	0	0
23/03/2026	11.96	263,000	12.50	12.79	11.96	0	0	0
20/03/2026	12.83	126,800	13	13.08	12.58	0	0	0
19/03/2026	13.13	78,600	12.88	13.17	12.71	0	0	0
18/03/2026	13.17	59,200	13.21	13.33	12.92	0	0	0
17/03/2026	13.21	105,200	13.13	13.33	13.13	0	0	0
16/03/2026	13.13	192,900	12.96	13.75	12.96	0	0	0
13/03/2026	12.92	99,800	12.83	12.96	12.75	0	0	0
12/03/2026	12.88	65,800	12.46	12.88	12.46	0	0	0
11/03/2026	12.83	148,200	12.75	13.08	12.63	0	0	0
10/03/2026	12.71	145,200	12.75	12.88	12.50	0	0	0
09/03/2026	12.75	322,500	13.17	13.17	12.75	0	0	0
06/03/2026	13.71	48,700	13.50	13.75	13.42	0	0	0
05/03/2026	13.71	73,700	13.71	14	13.50	0	0	0
04/03/2026	13.71	230,600	13.79	13.79	13.13	0	0	0
03/03/2026	13.83	131,700	13.96	13.96	13.58	0	0	0
02/03/2026	13.96	118,200	13.63	14	13.63	0	0	0
27/02/2026	14.25	127,900	14.08	14.33	13.71	0	0	0
26/02/2026	14.08	129,300	14.17	14.54	14.08	0	0	0
25/02/2026	14.33	128,500	14.58	14.63	14.29	0	0	0
24/02/2026	14.54	326,900	13.92	14.83	13.92	0	0	0
23/02/2026	13.88	50,600	13.79	14.13	13.79	0	0	0
13/02/2026	13.79	78,400	13.92	14.13	13.79	0	0	0
12/02/2026	13.92	56,300	14.04	14.17	13.92	0	0	0
11/02/2026	13.88	70,000	13.63	14.17	13.63	0	0	0
10/02/2026	13.88	74,100	13.71	13.88	13.63	0	0	0
09/02/2026	13.71	71,900	13.75	13.92	13.58	0	0	0
06/02/2026	13.75	118,500	14	14	13.67	0	0	0
05/02/2026	14.08	63,300	14.25	14.25	14	0	0	0
04/02/2026	14.25	766,900	14.13	14.33	13.83	0	0	0
03/02/2026	14.04	53,700	14.13	14.17	13.92	0	0	0
02/02/2026	14.17	152,700	13.96	14.17	13.54	0	0	0
30/01/2026	13.96	62,800	13.75	14	13.75	0	0	0
29/01/2026	13.71	67,200	13.92	14.04	13.71	0	0	0
28/01/2026	14	117,600	14	14.04	13.67	0	0	0
27/01/2026	14.04	84,200	13.50	14.08	13.50	0	0	0
26/01/2026	13.83	97,600	14.08	14.25	13.79	0	0	0
23/01/2026	14.46	57,400	14.63	14.75	14.17	0	0	0
22/01/2026	14.63	199,300	13.96	14.96	13.92	0	0	0
21/01/2026	14	111,000	14.17	14.25	13.83	0	0	0
20/01/2026	14.17	82,400	14.33	14.38	14.17	0	0	0
19/01/2026	14.25	80,700	14.38	14.38	14.17	0	0	0
16/01/2026	14.38	74,500	14.33	14.42	14.21	0	0	0
15/01/2026	14.29	103,700	14.33	14.50	14.13	0	0	0
14/01/2026	14.33	194,900	14.33	14.54	13.96	0	0	0
13/01/2026	14.33	115,100	14.67	14.67	14.17	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	0.65	6.50%	989,100	-4,900	0	9.63 10.70 9.63
2 tháng (2026-08-05)	0.78	7.85%	2,316,700	-4,900	0	9.63 10.70 9.63
3 tháng (2026-07-06)	-0.52	-4.63%	3,747,700	-4,900	0	9.63 11.17 9.63
6 tháng (2026-04-07)	-2.06	-16.20%	11,636,500	-4,900	0	9.63 13.25 9.63
12 tháng (2025-10-09)	-7.52	-41.38%	37,178,600	-4,900	0	9.63 18.75 9.63
24 tháng (2024-10-14)	-24.60	-69.79%	103,514,200	-4,900	0	9.63 36.08 9.63
36 tháng (2023-10-20)	-4.62	-30.25%	132,715,700	-4,900	0	9.63 41.04 9.63
60 tháng (2021-11-01)	-15.26	-58.90%	172,597,700	-4,900	0	8.53 41.04 9.63

CTCP Địa ốc Sài Gòn (sgr)

THỐNG KÊ GIAO DỊCH